Zhejiang Realsun Chemical Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.190	27.490	27.030	27.480	27.362	810,600
2026-04-21	27.320	27.550	27.070	27.430	27.312	759,300
2026-04-20	27.440	27.760	27.060	27.450	27.332	732,200
2026-04-17	27.620	27.670	27.120	27.350	27.233	833,855
2026-04-16	26.960	27.760	26.310	27.620	27.501	1,277,800
2026-04-15	27.110	27.330	26.780	26.800	26.685	912,500
2026-04-14	27.340	27.680	26.690	27.190	27.073	1,049,270
2026-04-13	27.760	27.760	27.020	27.270	27.153	855,175
2026-04-10	27.460	27.960	27.400	27.500	27.382	913,000
2026-04-09	27.790	27.980	27.150	27.260	27.143	1,028,800
2026-04-08	27.460	27.950	27.340	27.940	27.820	1,367,900
2026-04-07	28.000	28.000	26.000	27.160	27.043	1,390,527
2026-04-03	26.680	26.930	25.800	25.950	25.839	986,371
2026-04-02	27.300	27.570	26.430	26.700	26.585	892,200
2026-04-01	27.750	27.750	26.890	27.200	27.083	1,095,905
2026-03-31	27.430	27.690	26.680	26.690	26.575	995,800
2026-03-30	27.040	27.390	26.770	27.210	27.093	969,800
2026-03-27	26.320	27.600	26.300	27.340	27.223	1,414,300
2026-03-26	26.930	27.390	26.070	26.500	26.386	1,219,600
2026-03-25	26.790	27.380	26.400	26.870	26.755	1,437,100
2026-03-24	26.220	26.560	25.220	26.490	26.376	1,590,292
2026-03-23	26.940	27.180	25.000	25.480	25.371	2,345,530
2026-03-20	29.110	29.160	26.870	27.030	26.914	2,763,480
2026-03-19	30.180	30.310	28.600	28.860	28.736	1,696,000
2026-03-18	30.240	30.500	29.780	30.360	30.230	1,575,200
2026-03-17	31.820	32.280	29.660	30.230	30.100	2,099,071
2026-03-16	31.000	32.240	30.880	31.810	31.673	2,348,772
2026-03-13	31.250	32.070	31.070	31.120	30.986	2,421,600
2026-03-12	31.270	32.150	31.070	31.310	31.176	3,210,284
2026-03-11	31.210	31.500	30.790	31.270	31.136	2,881,500
2026-03-10	30.230	31.490	29.880	31.200	31.066	2,278,074
2026-03-09	31.120	31.190	29.820	30.190	30.060	2,546,969
2026-03-06	28.700	31.180	28.600	31.000	30.867	3,894,079
2026-03-05	29.240	29.420	28.480	28.700	28.577	2,555,089
2026-03-04	29.000	29.750	28.580	28.700	28.577	2,201,063
2026-03-03	30.920	31.100	29.000	29.250	29.124	3,541,681
2026-03-02	31.710	32.190	30.400	30.900	30.767	3,373,921
2026-02-27	33.370	33.500	31.710	32.290	32.151	3,255,156
2026-02-26	32.550	33.550	31.660	32.670	32.530	5,528,650
2026-02-25	30.540	33.580	30.540	32.230	32.092	5,457,956
2026-02-24	29.990	30.700	29.800	30.550	30.419	1,236,000
2026-02-13	29.910	30.260	29.700	29.750	29.622	737,900
2026-02-12	30.350	30.530	29.710	29.910	29.782	1,029,055
2026-02-11	30.210	31.000	30.020	30.350	30.220	1,077,000
2026-02-10	30.750	31.150	30.160	30.200	30.070	1,185,945
2026-02-09	30.600	31.160	30.260	30.970	30.837	961,900
2026-02-06	29.830	30.880	29.400	30.260	30.130	1,134,700
2026-02-05	30.170	30.410	29.520	29.690	29.563	807,000
2026-02-04	30.330	30.830	29.890	30.270	30.140	1,140,500
2026-02-03	29.960	30.480	29.650	30.330	30.200	1,218,100
2026-02-02	31.140	31.200	29.510	29.510	29.383	1,484,012
2026-01-30	30.200	31.040	30.010	30.880	30.747	1,534,812
2026-01-29	30.500	31.690	30.080	30.330	30.200	1,664,391
2026-01-28	31.130	31.630	30.580	30.640	30.508	1,654,300
2026-01-27	31.680	31.680	30.230	31.150	31.016	1,947,500
2026-01-26	32.340	32.790	31.400	31.830	31.693	1,748,505
2026-01-23	32.090	32.830	31.720	32.370	32.231	2,208,432
2026-01-22	32.200	32.550	31.350	32.090	31.952	2,741,300
2026-01-21	33.250	33.860	31.860	32.460	32.321	4,292,096
2026-01-20	32.280	34.820	31.800	33.850	33.705	6,387,800

← NewerPage 3 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1020 CNY
2025-06-12	0.1200 CNY
2024-06-07	0.1980 CNY
2023-05-30	0.3800 CNY
2022-06-29	0.2050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.